Sigma Foods, S.A.B. de C.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	15.640	15.640	15.640	15.640	15.185	0
2026-01-27	15.640	15.640	15.640	15.640	15.185	0
2026-01-26	15.640	15.640	15.640	15.640	15.185	0
2026-01-23	15.640	15.640	15.640	15.640	15.185	0
2026-01-22	15.640	15.640	15.640	15.640	15.185	0
2026-01-21	15.640	15.640	15.640	15.640	15.185	0
2026-01-20	15.640	15.640	15.640	15.640	15.185	0
2026-01-19	15.640	15.640	15.640	15.640	15.185	0
2026-01-16	15.640	15.640	15.640	15.640	15.185	0
2026-01-15	15.640	15.640	15.640	15.640	15.185	0
2026-01-14	15.640	15.640	15.640	15.640	15.185	0
2026-01-13	15.640	15.640	15.640	15.640	15.185	0
2026-01-12	15.640	15.640	15.640	15.640	15.185	0
2026-01-09	15.640	15.640	15.640	15.640	15.185	0
2026-01-08	15.640	15.640	15.640	15.640	15.185	0
2026-01-07	15.640	15.640	15.640	15.640	15.185	0
2026-01-06	15.640	15.640	15.640	15.640	15.185	0
2026-01-05	15.640	15.640	15.640	15.640	15.185	0
2026-01-02	15.640	15.640	15.640	15.640	15.185	0
2025-12-31	15.640	15.640	15.640	15.640	15.185	0
2025-12-30	15.640	15.640	15.640	15.640	15.185	0
2025-12-29	15.640	15.640	15.640	15.640	15.185	0
2025-12-26	15.640	15.640	15.640	15.640	15.185	0
2025-12-24	15.640	15.640	15.640	15.640	15.185	0
2025-12-23	15.640	15.640	15.640	15.640	15.185	0
2025-12-22	15.640	15.640	15.640	15.640	15.185	0
2025-12-19	15.250	15.970	15.110	15.640	15.185	24,745,775
2025-12-18	15.200	15.200	15.200	15.200	14.758	11,589,024
2025-12-17	15.510	16.170	15.080	15.280	14.835	10,911,927
2025-12-16	15.640	15.640	15.240	15.430	14.981	3,633,135
2025-12-15	15.580	15.990	15.570	15.710	15.253	8,288,333
2025-12-11	15.820	15.980	15.560	15.760	15.301	12,226,368
2025-12-10	15.800	16.100	15.700	15.830	15.369	6,255,676
2025-12-09	15.740	16.200	15.720	15.830	15.369	5,500,527
2025-12-08	15.460	16.030	15.450	15.820	15.360	6,388,360
2025-12-05	15.230	15.770	15.200	15.540	15.088	5,236,925
2025-12-04	15.210	15.370	15.050	15.220	14.777	21,481,068
2025-12-03	15.180	15.290	15.000	15.180	14.738	10,246,218
2025-12-02	14.800	15.350	14.790	15.190	14.748	13,692,236
2025-12-01	14.380	14.840	14.380	14.840	14.408	7,662,036
2025-11-28	14.210	14.620	14.110	14.420	14.000	4,846,288
2025-11-27	14.300	14.330	14.190	14.250	13.835	2,720,235
2025-11-26	14.240	14.320	14.030	14.230	13.816	4,605,049
2025-11-25	14.350	14.480	14.150	14.200	13.787	10,012,746
2025-11-24	14.330	14.620	14.310	14.360	13.942	26,173,236
2025-11-21	14.670	14.740	14.320	14.360	13.942	6,165,643
2025-11-20	14.640	14.750	14.530	14.570	14.146	5,305,873
2025-11-19	14.370	14.680	14.290	14.510	14.088	7,511,671
2025-11-18	14.480	14.480	14.270	14.290	13.874	8,799,326
2025-11-14	14.700	14.700	14.230	14.270	13.855	10,049,920
2025-11-13	14.320	14.670	14.260	14.330	13.913	16,112,839
2025-11-12	14.600	14.690	14.250	14.280	13.864	16,082,210
2025-11-11	14.500	14.590	14.260	14.550	14.127	12,781,131
2025-11-10	14.510	14.670	14.290	14.350	13.932	5,903,354
2025-11-07	14.230	14.500	14.190	14.440	14.020	3,209,439
2025-11-06	14.500	14.650	14.150	14.160	13.748	6,834,763
2025-11-05	14.090	14.430	14.030	14.240	13.826	14,104,524
2025-11-04	13.870	14.240	13.780	14.120	13.709	6,183,869
2025-11-03	14.080	14.400	13.880	13.900	13.495	9,623,991
2025-10-31	14.310	14.320	13.950	14.070	13.660	12,073,873

← NewerPage 4 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-05	0.2495 MXN
2026-04-06	0.2495 MXN
2025-10-13	0.1164 MXN
2025-04-02	0.2772 MXN
2024-03-14	0.1775 MXN
2023-03-16	0.3551 MXN
2022-03-14	0.7101 MXN
2021-04-05	0.3551 MXN
2020-12-31	0.0906 MXN
2020-03-05	0.3551 MXN
2019-09-10	0.3551 MXN
2019-03-07	0.3551 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.